Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 890.00 | 910.00 | 885.00 | 895.00 | 645.12 | 1,196,200 |
| 2024-10-30 | 895.00 | 900.00 | 880.00 | 885.00 | 637.91 | 912,600 |
| 2024-10-29 | 900.00 | 910.00 | 890.00 | 890.00 | 641.52 | 1,285,100 |
| 2024-10-28 | 905.00 | 945.00 | 900.00 | 900.00 | 648.72 | 4,217,600 |
| 2024-10-25 | 875.00 | 880.00 | 865.00 | 870.00 | 627.10 | 594,600 |
| 2024-10-24 | 875.00 | 895.00 | 870.00 | 875.00 | 630.70 | 1,172,800 |
| 2024-10-23 | 880.00 | 885.00 | 870.00 | 875.00 | 630.70 | 669,000 |
| 2024-10-22 | 865.00 | 885.00 | 860.00 | 880.00 | 634.31 | 1,762,400 |
| 2024-10-21 | 860.00 | 875.00 | 860.00 | 865.00 | 623.50 | 410,600 |
| 2024-10-18 | 865.00 | 870.00 | 855.00 | 860.00 | 619.89 | 1,426,600 |
| 2024-10-17 | 870.00 | 870.00 | 860.00 | 865.00 | 623.50 | 284,400 |
| 2024-10-16 | 860.00 | 870.00 | 855.00 | 865.00 | 623.50 | 748,800 |
| 2024-10-15 | 880.00 | 885.00 | 845.00 | 870.00 | 613.41 | 3,531,200 |
| 2024-10-14 | 880.00 | 885.00 | 870.00 | 875.00 | 616.93 | 566,600 |
| 2024-10-11 | 880.00 | 890.00 | 875.00 | 875.00 | 616.93 | 467,400 |
| 2024-10-10 | 880.00 | 895.00 | 875.00 | 880.00 | 620.46 | 354,100 |
| 2024-10-09 | 895.00 | 900.00 | 875.00 | 875.00 | 616.93 | 530,300 |
| 2024-10-08 | 890.00 | 905.00 | 885.00 | 890.00 | 627.51 | 1,803,800 |
| 2024-10-07 | 860.00 | 905.00 | 860.00 | 885.00 | 623.98 | 3,861,700 |
| 2024-10-04 | 855.00 | 865.00 | 850.00 | 860.00 | 606.35 | 589,200 |
| 2024-10-03 | 860.00 | 860.00 | 850.00 | 855.00 | 602.83 | 537,100 |
| 2024-10-02 | 880.00 | 880.00 | 850.00 | 860.00 | 606.35 | 993,100 |
| 2024-10-01 | 870.00 | 880.00 | 850.00 | 860.00 | 606.35 | 728,800 |
| 2024-09-30 | 880.00 | 880.00 | 860.00 | 865.00 | 609.88 | 670,200 |
| 2024-09-27 | 880.00 | 900.00 | 860.00 | 875.00 | 616.93 | 1,420,200 |
| 2024-09-26 | 865.00 | 875.00 | 860.00 | 865.00 | 609.88 | 529,600 |
| 2024-09-25 | 880.00 | 885.00 | 860.00 | 865.00 | 609.88 | 659,900 |
| 2024-09-24 | 880.00 | 890.00 | 870.00 | 870.00 | 613.41 | 1,677,400 |
| 2024-09-23 | 870.00 | 880.00 | 850.00 | 870.00 | 613.41 | 2,006,200 |
| 2024-09-20 | 855.00 | 870.00 | 850.00 | 870.00 | 613.41 | 1,463,600 |
| 2024-09-19 | 850.00 | 870.00 | 845.00 | 855.00 | 602.83 | 1,183,800 |
| 2024-09-18 | 850.00 | 860.00 | 845.00 | 850.00 | 599.30 | 281,400 |
| 2024-09-17 | 845.00 | 865.00 | 845.00 | 845.00 | 595.78 | 460,100 |
| 2024-09-13 | 825.00 | 860.00 | 820.00 | 845.00 | 595.78 | 2,385,200 |
| 2024-09-12 | 830.00 | 830.00 | 820.00 | 825.00 | 581.68 | 439,000 |
| 2024-09-11 | 825.00 | 830.00 | 820.00 | 830.00 | 585.20 | 260,600 |
| 2024-09-10 | 825.00 | 830.00 | 820.00 | 825.00 | 581.68 | 314,400 |
| 2024-09-09 | 835.00 | 835.00 | 825.00 | 825.00 | 581.68 | 360,800 |
| 2024-09-06 | 825.00 | 835.00 | 820.00 | 835.00 | 588.73 | 419,800 |
| 2024-09-05 | 830.00 | 835.00 | 820.00 | 825.00 | 581.68 | 1,004,600 |
| 2024-09-04 | 825.00 | 830.00 | 820.00 | 825.00 | 581.68 | 527,200 |
| 2024-09-03 | 835.00 | 840.00 | 825.00 | 830.00 | 585.20 | 482,800 |
| 2024-09-02 | 830.00 | 835.00 | 820.00 | 835.00 | 588.73 | 350,200 |
| 2024-08-30 | 835.00 | 835.00 | 820.00 | 825.00 | 581.68 | 1,041,400 |
| 2024-08-29 | 840.00 | 845.00 | 825.00 | 835.00 | 588.73 | 559,100 |
| 2024-08-28 | 830.00 | 850.00 | 825.00 | 840.00 | 592.25 | 1,594,400 |
| 2024-08-27 | 830.00 | 835.00 | 820.00 | 830.00 | 585.20 | 516,200 |
| 2024-08-26 | 830.00 | 835.00 | 825.00 | 830.00 | 585.20 | 451,400 |
| 2024-08-23 | 825.00 | 830.00 | 820.00 | 825.00 | 581.68 | 1,676,100 |
| 2024-08-22 | 830.00 | 830.00 | 820.00 | 825.00 | 581.68 | 469,300 |
| 2024-08-21 | 825.00 | 835.00 | 820.00 | 830.00 | 585.20 | 1,070,600 |
| 2024-08-20 | 820.00 | 825.00 | 810.00 | 825.00 | 581.68 | 646,900 |
| 2024-08-19 | 820.00 | 825.00 | 815.00 | 820.00 | 578.15 | 283,100 |
| 2024-08-16 | 815.00 | 825.00 | 810.00 | 820.00 | 578.15 | 1,726,600 |
| 2024-08-15 | 820.00 | 825.00 | 805.00 | 815.00 | 574.63 | 771,100 |
| 2024-08-14 | 810.00 | 815.00 | 805.00 | 805.00 | 567.58 | 873,400 |
| 2024-08-13 | 800.00 | 810.00 | 800.00 | 810.00 | 571.10 | 1,427,000 |
| 2024-08-12 | 805.00 | 810.00 | 795.00 | 805.00 | 567.58 | 507,100 |
| 2024-08-09 | 800.00 | 805.00 | 795.00 | 805.00 | 567.58 | 460,000 |
| 2024-08-08 | 805.00 | 805.00 | 785.00 | 795.00 | 560.53 | 1,572,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 297.0000 IDR |
| 2026-04-24 | 211.0000 IDR |
| 2025-10-16 | 30.0000 IDR |
| 2025-05-08 | 50.0000 IDR |
| 2024-10-16 | 19.0000 IDR |
| 2024-05-03 | 34.0000 IDR |
| 2023-10-17 | 13.0000 IDR |
| 2023-04-13 | 21.0000 IDR |
| 2022-10-18 | 8.0000 IDR |
| 2022-04-25 | 19.0000 IDR |
| 2021-10-15 | 7.0000 IDR |
| 2021-04-23 | 9.0000 IDR |
| 2020-10-15 | 5.0000 IDR |
| 2020-06-19 | 49.0000 IDR |
| 2019-10-10 | 25.0000 IDR |
| 2019-04-23 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.